Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
61,853.59 +2,768.62 (+4.69%) CMC Crypto 200
1,339.88 +62.90 (+4.93%)
PT Catur Sentosa Adiprana Tbk (CSAP.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
At close: 04:00PM WIB
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 515.00 | 515.00 | 500.00 | 500.00 | 500.00 | 200 |
| 02 May 2024 | 525.00 | 525.00 | 498.00 | 498.00 | 498.00 | 26,600 |
| 30 Apr 2024 | 510.00 | 525.00 | 510.00 | 525.00 | 525.00 | 12,100 |
| 29 Apr 2024 | 505.00 | 510.00 | 505.00 | 510.00 | 510.00 | 2,100 |
| 26 Apr 2024 | 510.00 | 515.00 | 500.00 | 500.00 | 500.00 | 10,300 |
| 25 Apr 2024 | 555.00 | 560.00 | 494.00 | 510.00 | 510.00 | 17,400 |
| 24 Apr 2024 | 545.00 | 560.00 | 540.00 | 560.00 | 560.00 | 30,800 |
| 23 Apr 2024 | 550.00 | 550.00 | 545.00 | 545.00 | 545.00 | 3,300 |
| 22 Apr 2024 | 555.00 | 555.00 | 550.00 | 550.00 | 550.00 | 700 |
| 19 Apr 2024 | 570.00 | 570.00 | 530.00 | 550.00 | 550.00 | 39,400 |
| 18 Apr 2024 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | - |
| 17 Apr 2024 | 560.00 | 580.00 | 550.00 | 560.00 | 560.00 | 74,100 |
| 16 Apr 2024 | 585.00 | 585.00 | 545.00 | 545.00 | 545.00 | 41,700 |
| 05 Apr 2024 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | 200 |
| 04 Apr 2024 | 570.00 | 575.00 | 570.00 | 575.00 | 575.00 | 700 |
| 03 Apr 2024 | 565.00 | 580.00 | 565.00 | 580.00 | 580.00 | 600 |
| 02 Apr 2024 | 590.00 | 590.00 | 565.00 | 565.00 | 565.00 | 2,800 |
| 01 Apr 2024 | 590.00 | 590.00 | 575.00 | 575.00 | 575.00 | 600 |
| 28 Mar 2024 | 575.00 | 590.00 | 575.00 | 575.00 | 575.00 | 12,000 |
| 27 Mar 2024 | 575.00 | 575.00 | 575.00 | 575.00 | 575.00 | 3,500 |
| 26 Mar 2024 | 580.00 | 580.00 | 570.00 | 570.00 | 570.00 | 8,800 |
| 25 Mar 2024 | 585.00 | 585.00 | 570.00 | 585.00 | 585.00 | 10,700 |
| 22 Mar 2024 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | - |
| 21 Mar 2024 | 565.00 | 580.00 | 565.00 | 580.00 | 580.00 | 3,100 |
| 20 Mar 2024 | 585.00 | 585.00 | 585.00 | 585.00 | 585.00 | 300 |
| 19 Mar 2024 | 585.00 | 585.00 | 575.00 | 585.00 | 585.00 | 500 |
| 18 Mar 2024 | 570.00 | 590.00 | 570.00 | 585.00 | 585.00 | 4,000 |
| 15 Mar 2024 | 580.00 | 595.00 | 570.00 | 590.00 | 590.00 | 900 |
| 14 Mar 2024 | 600.00 | 600.00 | 570.00 | 580.00 | 580.00 | 800 |
| 13 Mar 2024 | 585.00 | 600.00 | 565.00 | 590.00 | 590.00 | 8,800 |
| 08 Mar 2024 | 595.00 | 600.00 | 580.00 | 585.00 | 585.00 | 1,700 |
| 07 Mar 2024 | 570.00 | 600.00 | 570.00 | 600.00 | 600.00 | 4,400 |
| 06 Mar 2024 | 585.00 | 590.00 | 585.00 | 590.00 | 590.00 | 6,100 |
| 05 Mar 2024 | 585.00 | 590.00 | 560.00 | 585.00 | 585.00 | 16,900 |
| 04 Mar 2024 | 590.00 | 590.00 | 575.00 | 585.00 | 585.00 | 1,300 |
| 01 Mar 2024 | 585.00 | 590.00 | 565.00 | 590.00 | 590.00 | 700 |
| 29 Feb 2024 | 565.00 | 595.00 | 565.00 | 595.00 | 595.00 | 16,900 |
| 28 Feb 2024 | 585.00 | 585.00 | 585.00 | 585.00 | 585.00 | 3,800 |
| 27 Feb 2024 | 585.00 | 585.00 | 560.00 | 560.00 | 560.00 | 22,000 |
| 26 Feb 2024 | 570.00 | 585.00 | 570.00 | 585.00 | 585.00 | 7,100 |
| 23 Feb 2024 | 585.00 | 585.00 | 585.00 | 585.00 | 585.00 | 10,000 |
| 22 Feb 2024 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | 100 |
| 21 Feb 2024 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | 22,000 |
| 20 Feb 2024 | 585.00 | 585.00 | 580.00 | 580.00 | 580.00 | 1,900 |
| 19 Feb 2024 | 585.00 | 585.00 | 585.00 | 585.00 | 585.00 | 2,800 |
| 16 Feb 2024 | 590.00 | 600.00 | 590.00 | 600.00 | 600.00 | 34,500 |
| 15 Feb 2024 | 595.00 | 595.00 | 595.00 | 595.00 | 595.00 | 5,300 |
| 13 Feb 2024 | 600.00 | 610.00 | 600.00 | 600.00 | 600.00 | 52,500 |
| 12 Feb 2024 | 605.00 | 605.00 | 605.00 | 605.00 | 605.00 | - |
| 07 Feb 2024 | 600.00 | 605.00 | 600.00 | 605.00 | 605.00 | 90,000 |
| 06 Feb 2024 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | - |
| 05 Feb 2024 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 26,600 |
| 02 Feb 2024 | 605.00 | 605.00 | 605.00 | 605.00 | 605.00 | 100 |
| 01 Feb 2024 | 615.00 | 615.00 | 600.00 | 600.00 | 600.00 | 30,600 |
| 31 Jan 2024 | 605.00 | 610.00 | 605.00 | 605.00 | 605.00 | 12,300 |
| 30 Jan 2024 | 605.00 | 615.00 | 605.00 | 615.00 | 615.00 | 27,700 |
| 29 Jan 2024 | 600.00 | 610.00 | 600.00 | 610.00 | 610.00 | 16,100 |
| 26 Jan 2024 | 595.00 | 615.00 | 595.00 | 600.00 | 600.00 | 2,300 |
| 25 Jan 2024 | 610.00 | 610.00 | 610.00 | 610.00 | 610.00 | 5,200 |
| 24 Jan 2024 | 605.00 | 610.00 | 600.00 | 610.00 | 610.00 | 8,900 |
| 23 Jan 2024 | 615.00 | 615.00 | 605.00 | 605.00 | 605.00 | 400 |
| 22 Jan 2024 | 605.00 | 605.00 | 605.00 | 605.00 | 605.00 | 34,900 |
| 19 Jan 2024 | 605.00 | 615.00 | 605.00 | 605.00 | 605.00 | 26,000 |
| 18 Jan 2024 | 600.00 | 610.00 | 600.00 | 605.00 | 605.00 | 12,700 |
| 17 Jan 2024 | 605.00 | 610.00 | 605.00 | 610.00 | 610.00 | 24,600 |
| 16 Jan 2024 | 620.00 | 625.00 | 605.00 | 620.00 | 620.00 | 1,400 |
| 15 Jan 2024 | 605.00 | 625.00 | 605.00 | 605.00 | 605.00 | 32,300 |
| 12 Jan 2024 | 625.00 | 625.00 | 620.00 | 625.00 | 625.00 | 13,000 |
| 11 Jan 2024 | 625.00 | 625.00 | 600.00 | 625.00 | 625.00 | 4,900 |
| 10 Jan 2024 | 625.00 | 625.00 | 625.00 | 625.00 | 625.00 | 200 |
| 09 Jan 2024 | 625.00 | 625.00 | 625.00 | 625.00 | 625.00 | - |
| 08 Jan 2024 | 610.00 | 625.00 | 610.00 | 625.00 | 625.00 | 5,500 |
| 05 Jan 2024 | 615.00 | 615.00 | 590.00 | 615.00 | 615.00 | 28,000 |
| 04 Jan 2024 | 595.00 | 615.00 | 595.00 | 615.00 | 615.00 | 2,569,300 |
| 03 Jan 2024 | 605.00 | 605.00 | 605.00 | 605.00 | 605.00 | 200 |
| 02 Jan 2024 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 45,400 |
| 29 Dec 2023 | 575.00 | 605.00 | 570.00 | 605.00 | 605.00 | 46,200 |
| 28 Dec 2023 | 595.00 | 605.00 | 575.00 | 605.00 | 605.00 | 2,800 |
| 27 Dec 2023 | 605.00 | 605.00 | 575.00 | 595.00 | 595.00 | 800 |
| 22 Dec 2023 | 590.00 | 605.00 | 575.00 | 605.00 | 605.00 | 2,400 |
| 21 Dec 2023 | 605.00 | 605.00 | 570.00 | 590.00 | 590.00 | 38,500 |
| 20 Dec 2023 | 590.00 | 610.00 | 590.00 | 605.00 | 605.00 | 2,900 |
| 19 Dec 2023 | 575.00 | 615.00 | 570.00 | 615.00 | 615.00 | 7,400 |
| 18 Dec 2023 | 585.00 | 615.00 | 585.00 | 615.00 | 615.00 | 1,700 |
| 15 Dec 2023 | 595.00 | 615.00 | 580.00 | 615.00 | 615.00 | 6,300 |
| 14 Dec 2023 | 615.00 | 615.00 | 595.00 | 615.00 | 615.00 | 33,800 |
| 13 Dec 2023 | 600.00 | 615.00 | 600.00 | 615.00 | 615.00 | 30,500 |
| 12 Dec 2023 | 615.00 | 620.00 | 605.00 | 605.00 | 605.00 | 22,600 |
| 11 Dec 2023 | 595.00 | 615.00 | 595.00 | 605.00 | 605.00 | 449,300 |
| 08 Dec 2023 | 600.00 | 600.00 | 585.00 | 595.00 | 595.00 | 61,000 |
| 07 Dec 2023 | 575.00 | 595.00 | 575.00 | 595.00 | 595.00 | 1,600 |
| 06 Dec 2023 | 580.00 | 600.00 | 580.00 | 600.00 | 600.00 | 234,300 |
| 05 Dec 2023 | 600.00 | 600.00 | 595.00 | 600.00 | 600.00 | 213,600 |
| 04 Dec 2023 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 1,300 |
| 01 Dec 2023 | 600.00 | 610.00 | 600.00 | 600.00 | 600.00 | 21,000 |
| 30 Nov 2023 | 630.00 | 630.00 | 625.00 | 625.00 | 625.00 | 51,100 |
| 29 Nov 2023 | 625.00 | 625.00 | 625.00 | 625.00 | 625.00 | 53,500 |
| 28 Nov 2023 | 625.00 | 625.00 | 625.00 | 625.00 | 625.00 | 50,000 |
| 27 Nov 2023 | 635.00 | 635.00 | 635.00 | 635.00 | 635.00 | 52,600 |
| 24 Nov 2023 | 635.00 | 645.00 | 635.00 | 645.00 | 645.00 | 37,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.